Canada markets close in 5 minutes

Repsol, S.A. (REP.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
14.48-0.02 (-0.10%)
At close: 05:44PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202414.5214.6514.4314.4814.483,461,601
May 06, 202414.4614.5614.4414.4914.492,059,031
May 03, 202414.4714.4814.3114.3814.382,759,076
May 02, 202414.5514.5514.3114.4014.405,924,999
Apr 30, 202414.9315.0214.6914.7314.736,919,764
Apr 29, 202414.7714.9614.7314.9614.964,180,862
Apr 26, 202415.0515.0514.6714.7214.724,070,127
Apr 25, 202414.8315.0314.5315.0115.016,135,939
Apr 24, 202415.2515.2914.9515.0115.019,686,534
Apr 23, 202414.9315.0914.8915.0515.053,523,576
Apr 22, 202414.9615.0114.7414.8914.893,641,070
Apr 19, 202415.1515.1814.7314.9414.944,158,806
Apr 18, 202415.2015.2114.9515.0515.054,126,097
Apr 17, 202415.1815.3115.1315.2015.207,841,894
Apr 16, 202415.5515.6215.1615.2215.223,816,324
Apr 15, 202415.8615.9215.5515.6615.662,872,233
Apr 12, 202415.4815.9715.3915.8815.883,807,484
Apr 11, 202415.8016.0115.2915.3615.366,612,092
Apr 10, 202415.8215.9015.5615.6615.6610,449,223
Apr 09, 202416.1016.1815.7415.8015.803,903,257
Apr 08, 202416.1116.1916.0616.0916.092,914,555
Apr 05, 202416.0816.2216.0216.1716.174,249,655
Apr 04, 202415.9516.0915.8916.0916.094,425,503
Apr 03, 202415.9515.9815.8115.9015.903,205,799
Apr 02, 202415.5515.9415.5315.9415.945,226,557
Mar 28, 202415.4315.5015.3415.4415.442,829,870
Mar 27, 202415.4015.4815.2915.3715.375,305,692
Mar 26, 202415.4115.6915.3515.4315.434,641,577
Mar 25, 202415.3015.3815.2215.3615.362,532,949
Mar 22, 202415.2015.3415.1315.2815.282,816,931
Mar 21, 202415.5015.5115.1515.3015.303,245,690
Mar 20, 202415.3815.4415.2615.3615.362,565,013
Mar 19, 202415.2915.5015.2715.4415.442,918,833
Mar 18, 202415.0615.2615.0315.2415.243,529,189
Mar 15, 202415.1015.2014.9915.0215.0212,122,296
Mar 14, 202415.0515.2015.0415.1015.105,757,975
Mar 13, 202414.6615.0514.6515.0215.025,575,434
Mar 12, 202414.5914.7314.5914.6614.663,922,456
Mar 11, 202414.3514.5214.2714.5214.523,402,981
Mar 08, 202414.4514.6314.4214.4214.422,099,450
Mar 07, 202414.4014.4814.2314.4414.445,471,933
Mar 06, 202414.4914.6514.3914.4714.474,152,516
Mar 05, 202414.4514.5214.3514.4714.472,587,530
Mar 04, 202414.6914.7214.4814.5514.553,175,109
Mar 01, 202414.7214.8214.5714.6914.692,828,560
Feb 29, 202414.6914.7714.5714.7314.738,948,549
Feb 28, 202414.6914.7714.4914.6114.612,437,258
Feb 27, 202414.5214.8314.5214.7614.763,224,431
Feb 26, 202414.5014.6014.3314.5714.572,764,885
Feb 23, 202414.4214.6514.3214.5614.5614,670,032
Feb 22, 202414.3114.5214.1514.4314.4314,029,844
Feb 21, 202413.6613.6813.4813.6813.683,623,726
Feb 20, 202413.8113.8113.6513.6513.652,910,917
Feb 19, 202413.7413.8713.7313.8113.812,153,155
Feb 16, 202413.9413.9713.5313.5913.593,887,190
Feb 15, 202413.7413.8413.6013.8113.812,252,204
Feb 14, 202413.9814.0513.7813.8813.883,063,396
Feb 13, 202413.9814.1713.9414.0114.014,166,285
Feb 12, 202413.8214.0113.7913.9413.943,212,493
Feb 09, 202413.7413.8613.7313.7913.793,756,025
Feb 08, 202413.5013.7313.3813.7213.7210,138,919
Feb 07, 202413.4513.6313.4213.5313.532,637,115
Feb 06, 202413.4313.5913.4213.5513.5516,168,834
Feb 05, 202413.4813.5213.2613.3113.3142,804,241
Feb 02, 202413.7413.7513.4413.5213.524,064,246
Feb 01, 202413.7213.9513.7013.8613.862,857,502
Jan 31, 202413.7913.9013.7413.7413.744,344,690
Jan 30, 202413.6113.7913.5913.6613.662,702,365
Jan 29, 202413.6913.8413.6413.6613.664,441,223
Jan 26, 202413.3013.5513.2713.4513.455,318,582
Jan 25, 202413.1713.3013.1413.2013.202,314,418
Jan 24, 202413.0313.1812.9613.1513.152,232,402
Jan 23, 202413.0513.1512.9012.9412.942,946,701
Jan 22, 202413.0013.0612.8812.9812.983,479,627
Jan 19, 202413.2813.3213.0013.0013.003,292,386
Jan 18, 202413.1113.3113.0813.2313.233,692,971
Jan 17, 202413.0113.1412.9713.0613.063,344,119
Jan 16, 202413.1613.3113.1313.2713.2717,075,284
Jan 15, 202413.2513.2713.1413.2413.242,300,453
Jan 12, 202413.0513.3113.0513.1113.113,358,308
Jan 11, 202412.9913.1812.9512.9512.952,964,518
Jan 10, 202413.0313.1012.9312.9312.937,933,146
Jan 09, 202413.2313.2713.0613.0913.093,777,770
Jan 09, 20240.4 Dividend
Jan 08, 202413.6913.6913.5313.5613.166,092,297
Jan 05, 202413.7113.8013.6313.7613.352,464,448
Jan 04, 202413.6513.8913.6513.7213.3130,685,309
Jan 03, 202413.5813.6013.3613.5613.1619,378,026
Jan 02, 202413.6013.6813.5213.5613.162,482,472
Dec 29, 202313.4313.5313.3613.4513.052,334,231
Dec 28, 202313.7313.7513.4713.4713.072,914,843
Dec 27, 202313.6213.7813.6113.7813.372,612,611
Dec 22, 202313.6913.7413.5913.6413.2316,169,276
Dec 21, 202313.6313.6613.4713.6213.222,116,693
Dec 20, 202313.6013.7813.5413.6913.293,596,456
Dec 19, 202313.4813.5713.4413.5713.172,924,589
Dec 18, 202313.3513.6713.3413.5713.1711,136,882
Dec 15, 202313.5213.6313.3213.3512.9525,960,829
Dec 14, 202313.3413.5213.2313.4313.035,365,226
Dec 13, 202313.4113.4213.1613.2312.8413,510,137
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...